Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

5.350 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	5.350	5.430	5.245	5.350	707,016	-0.02(-0.37%)
Dec 16, 2025	5.420	5.480	5.365	5.370	711,780	-0.05(-0.92%)
Dec 15, 2025	5.370	5.550	5.290	5.420	1,459,053	+0.21(+4.03%)
Dec 12, 2025	5.210	5.285	5.175	5.210	353,852	+0.01(+0.19%)
Dec 11, 2025	5.210	5.265	5.170	5.200	374,053	+0.00(+0.00%)
Dec 10, 2025	5.190	5.270	5.150	5.200	408,150	+0.01(+0.19%)
Dec 09, 2025	5.170	5.195	5.130	5.190	282,258	+0.06(+1.17%)
Dec 08, 2025	5.090	5.190	5.020	5.130	398,123	+0.03(+0.59%)
Dec 05, 2025	5.150	5.190	5.085	5.100	462,573	-0.05(-0.97%)
Dec 04, 2025	5.290	5.300	5.130	5.150	398,615	-0.15(-2.83%)
Dec 03, 2025	5.250	5.350	5.185	5.300	476,557	+0.09(+1.73%)
Dec 02, 2025	5.280	5.280	5.175	5.210	385,140	-0.03(-0.57%)
Dec 01, 2025	5.210	5.300	5.160	5.240	364,663	-0.06(-1.13%)
Nov 28, 2025	5.270	5.300	5.200	5.300	284,095	+0.06(+1.15%)
Nov 26, 2025	5.200	5.300	5.200	5.240	484,547	-0.01(-0.19%)
Nov 25, 2025	5.000	5.275	4.970	5.250	643,566	+0.27(+5.42%)
Nov 24, 2025	4.970	4.990	4.925	4.980	404,576	+0.01(+0.20%)
Nov 21, 2025	4.810	4.985	4.769	4.970	397,499	+0.19(+3.97%)
Nov 20, 2025	4.890	4.940	4.765	4.780	366,833	-0.08(-1.65%)
Nov 19, 2025	4.880	4.930	4.845	4.860	351,048	-0.04(-0.82%)
Nov 18, 2025	4.740	4.940	4.710	4.900	473,790	+0.04(+0.82%)
Nov 17, 2025	4.910	4.925	4.840	4.860	448,200	-0.07(-1.42%)
Nov 14, 2025	4.870	4.960	4.822	4.930	526,408	+0.06(+1.23%)
Nov 13, 2025	4.900	4.975	4.830	4.870	437,165	-0.04(-0.81%)
Nov 12, 2025	4.900	4.950	4.805	4.910	421,661	+0.00(+0.00%)
Nov 11, 2025	4.760	4.925	4.730	4.910	493,278	+0.15(+3.15%)
Nov 10, 2025	5.090	5.090	4.685	4.760	948,842	-0.30(-5.93%)
Nov 07, 2025	4.680	5.090	4.670	5.060	1,357,009	+0.57(+12.69%)
Nov 06, 2025	4.600	4.605	4.490	4.490	319,531	-0.13(-2.81%)
Nov 05, 2025	4.390	4.645	4.390	4.620	363,657	+0.23(+5.24%)
Nov 04, 2025	4.370	4.445	4.360	4.390	346,072	+0.00(+0.00%)
Nov 03, 2025	4.440	4.440	4.330	4.390	331,893	-0.07(-1.57%)
Oct 31, 2025	4.400	4.500	4.335	4.460	341,789	+0.05(+1.13%)
Oct 30, 2025	4.430	4.465	4.380	4.410	215,112	-0.02(-0.45%)
Oct 29, 2025	4.510	4.610	4.390	4.430	334,189	-0.08(-1.77%)
Oct 28, 2025	4.610	4.610	4.490	4.510	320,645	-0.12(-2.59%)
Oct 27, 2025	4.650	4.720	4.570	4.630	260,231	-0.01(-0.22%)
Oct 24, 2025	4.750	4.760	4.630	4.640	352,078	-0.05(-1.07%)
Oct 23, 2025	4.720	4.730	4.650	4.690	376,374	-0.01(-0.21%)
Oct 22, 2025	4.610	4.705	4.610	4.700	287,515	+0.09(+1.95%)
Oct 21, 2025	4.640	4.670	4.595	4.610	256,545	-0.01(-0.22%)
Oct 20, 2025	4.500	4.630	4.465	4.620	367,084	+0.14(+3.12%)
Oct 17, 2025	4.410	4.520	4.405	4.480	264,415	+0.00(+0.00%)
Oct 16, 2025	4.650	4.670	4.465	4.480	403,372	-0.16(-3.45%)
Oct 15, 2025	4.630	4.770	4.630	4.640	500,958	+0.02(+0.43%)
Oct 14, 2025	4.410	4.660	4.410	4.620	384,009	+0.16(+3.59%)
Oct 13, 2025	4.450	4.480	4.390	4.460	250,100	+0.05(+1.13%)
Oct 10, 2025	4.440	4.487	4.391	4.410	348,349	-0.02(-0.45%)
Oct 09, 2025	4.540	4.550	4.390	4.430	473,719	-0.11(-2.42%)
Oct 08, 2025	4.600	4.607	4.520	4.540	202,571	-0.04(-0.87%)
Oct 07, 2025	4.570	4.620	4.570	4.580	399,557	-0.02(-0.43%)
Oct 06, 2025	4.700	4.700	4.570	4.600	414,881	-0.08(-1.71%)
Oct 03, 2025	4.630	4.790	4.630	4.680	267,833	+0.08(+1.74%)
Oct 02, 2025	4.510	4.610	4.490	4.600	371,043	+0.09(+2.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ares Commercial Real Estate Corporation Common Stock (NY:ACRE)

Historical Prices